| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.68 | 14.73 | 0.07 | 0.48% | 14.68 | 14.99 | 182717 | 27161.37 | 1.33% |
| 2025-05-22 | 14.85 | 14.66 | -0.25 | -1.68% | 14.62 | 14.85 | 178730 | 26286.77 | 1.30% |
| 2025-05-21 | 14.80 | 14.91 | 0.12 | 0.81% | 14.74 | 15.23 | 253056 | 37910.73 | 1.84% |
| 2025-05-20 | 14.66 | 14.79 | 0.03 | 0.20% | 14.66 | 14.99 | 274313 | 40620.22 | 1.99% |
| 2025-05-19 | 15.23 | 14.76 | -0.46 | -3.02% | 14.62 | 15.26 | 454860 | 67332.40 | 3.30% |
| 2025-05-16 | 14.99 | 15.22 | 0.80 | 5.55% | 14.48 | 15.68 | 667750 | 100226.80 | 4.85% |
| 2025-05-15 | 14.34 | 14.42 | 0.08 | 0.56% | 14.31 | 14.45 | 103642 | 14918.38 | 0.75% |
| 2025-05-14 | 14.46 | 14.34 | -0.16 | -1.10% | 14.24 | 14.46 | 126719 | 18154.43 | 0.92% |
| 2025-05-13 | 14.30 | 14.50 | 0.32 | 2.26% | 14.19 | 14.58 | 209353 | 30268.38 | 1.52% |
| 2025-05-12 | 13.95 | 14.18 | 0.32 | 2.31% | 13.81 | 14.24 | 144815 | 20337.01 | 1.05% |
| 2025-05-09 | 13.85 | 13.86 | 0.02 | 0.14% | 13.82 | 13.98 | 81495 | 11320.23 | 0.59% |
| 2025-05-08 | 13.83 | 13.84 | 0.01 | 0.07% | 13.76 | 13.90 | 80444 | 11148.36 | 0.58% |
| 2025-05-07 | 13.89 | 13.83 | 0.03 | 0.22% | 13.75 | 13.94 | 107206 | 14828.54 | 0.78% |
| 2025-05-06 | 13.78 | 13.80 | 0.06 | 0.44% | 13.65 | 13.85 | 114673 | 15774.81 | 0.83% |
| 2025-04-30 | 13.62 | 13.74 | 0.22 | 1.63% | 13.56 | 13.83 | 151493 | 20750.06 | 1.10% |
| 2025-04-29 | 13.35 | 13.52 | 0.34 | 2.58% | 13.30 | 13.57 | 163541 | 22069.20 | 1.19% |
| 2025-04-28 | 13.24 | 13.18 | -0.07 | -0.53% | 13.12 | 13.25 | 70329 | 9271.46 | 0.51% |
| 2025-04-25 | 13.30 | 13.25 | -0.04 | -0.30% | 13.20 | 13.35 | 66374 | 8798.53 | 0.48% |
| 2025-04-24 | 13.37 | 13.29 | -0.12 | -0.89% | 13.27 | 13.46 | 67967 | 9071.48 | 0.49% |
| 2025-04-23 | 13.57 | 13.41 | -0.19 | -1.40% | 13.38 | 13.61 | 128782 | 17312.19 | 0.94% |
| 2025-04-22 | 13.22 | 13.60 | 0.37 | 2.80% | 13.19 | 13.78 | 239432 | 32440.07 | 1.74% |
| 2025-04-21 | 13.24 | 13.23 | 0.04 | 0.30% | 13.11 | 13.25 | 60901 | 8050.88 | 0.44% |
| 2025-04-18 | 13.25 | 13.19 | -0.04 | -0.30% | 13.10 | 13.31 | 66611 | 8772.85 | 0.48% |
| 2025-04-17 | 13.24 | 13.23 | -0.01 | -0.08% | 13.18 | 13.33 | 57793 | 7668.07 | 0.42% |
| 2025-04-16 | 13.41 | 13.24 | -0.20 | -1.49% | 13.07 | 13.41 | 89114 | 11779.69 | 0.65% |
| 2025-04-15 | 13.44 | 13.44 | 0.00 | 0.00% | 13.30 | 13.53 | 76043 | 10195.86 | 0.55% |
| 2025-04-14 | 13.38 | 13.44 | 0.14 | 1.05% | 13.32 | 13.50 | 98744 | 13246.57 | 0.72% |
| 2025-04-11 | 13.20 | 13.30 | -0.04 | -0.30% | 13.18 | 13.38 | 98867 | 13136.79 | 0.72% |
| 2025-04-10 | 13.26 | 13.34 | 0.15 | 1.14% | 13.24 | 13.49 | 158454 | 21182.72 | 1.15% |
| 2025-04-09 | 13.01 | 13.19 | 0.11 | 0.84% | 12.41 | 13.24 | 196368 | 25254.40 | 1.43% |
| 2025-04-08 | 12.82 | 13.08 | 0.24 | 1.87% | 12.76 | 13.10 | 200004 | 25930.89 | 1.45% |
| 2025-04-07 | 13.80 | 12.84 | -1.43 | -10.02% | 12.84 | 13.80 | 327330 | 43152.89 | 2.38% |
| 2025-04-03 | 14.19 | 14.27 | 0.00 | 0.00% | 14.15 | 14.36 | 102390 | 14605.56 | 0.74% |
| 2025-04-02 | 14.38 | 14.27 | -0.19 | -1.31% | 14.23 | 14.44 | 133519 | 19108.47 | 0.97% |
| 2025-04-01 | 14.14 | 14.46 | 0.42 | 2.99% | 14.10 | 14.66 | 265144 | 38366.12 | 1.93% |
| 2025-03-31 | 14.34 | 14.04 | -0.31 | -2.16% | 13.95 | 14.35 | 134209 | 18918.46 | 0.98% |
| 2025-03-28 | 14.31 | 14.35 | -0.02 | -0.14% | 14.28 | 14.53 | 131984 | 19002.17 | 0.96% |
| 2025-03-27 | 14.32 | 14.37 | 0.02 | 0.14% | 14.12 | 14.40 | 143349 | 20456.08 | 1.04% |
| 2025-03-26 | 14.40 | 14.35 | -0.10 | -0.69% | 14.31 | 14.46 | 120650 | 17334.33 | 0.88% |
| 2025-03-25 | 14.36 | 14.45 | 0.10 | 0.70% | 14.17 | 14.47 | 141729 | 20282.67 | 1.03% |
| 2025-03-24 | 14.63 | 14.35 | -0.35 | -2.38% | 14.24 | 14.63 | 215330 | 31032.56 | 1.56% |
| 2025-03-21 | 14.92 | 14.70 | 0.10 | 0.68% | 14.59 | 14.98 | 342829 | 50509.40 | 2.49% |
| 2025-03-20 | 14.70 | 14.60 | -0.22 | -1.48% | 14.58 | 14.95 | 259709 | 38134.87 | 1.89% |
| 2025-03-19 | 14.25 | 14.82 | 0.57 | 4.00% | 14.23 | 15.15 | 615164 | 91797.51 | 4.47% |
| 2025-03-18 | 14.23 | 14.25 | 0.06 | 0.42% | 14.14 | 14.30 | 115696 | 16482.09 | 0.84% |
| 2025-03-17 | 14.22 | 14.19 | -0.03 | -0.21% | 14.17 | 14.28 | 122936 | 17477.19 | 0.89% |
| 2025-03-14 | 14.00 | 14.22 | 0.16 | 1.14% | 14.00 | 14.23 | 200868 | 28430.02 | 1.46% |
| 2025-03-13 | 14.11 | 14.06 | -0.04 | -0.28% | 13.97 | 14.15 | 111757 | 15701.60 | 0.81% |
| 2025-03-12 | 14.18 | 14.10 | -0.02 | -0.14% | 14.09 | 14.21 | 109199 | 15433.19 | 0.79% |
| 2025-03-11 | 14.05 | 14.12 | -0.02 | -0.14% | 13.93 | 14.12 | 115319 | 16191.05 | 0.84% |
| 2025-03-10 | 14.04 | 14.14 | 0.15 | 1.07% | 14.04 | 14.19 | 124271 | 17535.12 | 0.90% |
| 2025-03-07 | 14.09 | 13.99 | -0.13 | -0.92% | 13.95 | 14.09 | 119173 | 16683.93 | 0.87% |
| 2025-03-06 | 14.01 | 14.12 | 0.12 | 0.86% | 13.96 | 14.14 | 127569 | 17952.12 | 0.93% |
| 2025-03-05 | 14.17 | 14.00 | -0.17 | -1.20% | 13.93 | 14.20 | 105964 | 14829.50 | 0.77% |
| 2025-03-04 | 14.12 | 14.17 | 0.05 | 0.35% | 13.99 | 14.18 | 97900 | 13798.31 | 0.71% |
| 2025-03-03 | 13.96 | 14.12 | 0.22 | 1.58% | 13.95 | 14.22 | 150897 | 21316.86 | 1.10% |
| 2025-02-28 | 14.18 | 13.90 | -0.29 | -2.04% | 13.88 | 14.28 | 176639 | 24792.66 | 1.28% |
| 2025-02-27 | 14.31 | 14.19 | -0.03 | -0.21% | 14.06 | 14.33 | 117017 | 16575.92 | 0.85% |
| 2025-02-26 | 13.94 | 14.22 | 0.27 | 1.94% | 13.92 | 14.23 | 166848 | 23512.45 | 1.21% |
| 2025-02-25 | 14.08 | 13.95 | -0.21 | -1.48% | 13.90 | 14.14 | 169391 | 23700.58 | 1.23% |
| 2025-02-24 | 14.18 | 14.16 | -0.02 | -0.14% | 14.09 | 14.26 | 117807 | 16705.40 | 0.86% |
| 2025-02-21 | 14.24 | 14.18 | -0.06 | -0.42% | 14.07 | 14.35 | 130220 | 18441.31 | 0.95% |
| 2025-02-20 | 14.16 | 14.24 | 0.02 | 0.14% | 14.15 | 14.42 | 123120 | 17588.24 | 0.89% |
| 2025-02-19 | 14.10 | 14.22 | 0.00 | 0.00% | 14.03 | 14.22 | 133631 | 18891.23 | 0.97% |
| 2025-02-18 | 14.56 | 14.22 | -0.34 | -2.34% | 14.17 | 14.56 | 149407 | 21415.03 | 1.09% |
| 2025-02-17 | 14.66 | 14.56 | -0.09 | -0.61% | 14.46 | 14.77 | 184324 | 26892.79 | 1.34% |
| 2025-02-14 | 14.56 | 14.65 | 0.05 | 0.34% | 14.52 | 14.79 | 149515 | 21929.67 | 1.09% |
| 2025-02-13 | 14.61 | 14.60 | -0.03 | -0.21% | 14.56 | 14.74 | 146378 | 21448.08 | 1.06% |
| 2025-02-12 | 14.61 | 14.63 | -0.01 | -0.07% | 14.48 | 14.69 | 144694 | 21092.86 | 1.05% |
| 2025-02-11 | 14.90 | 14.64 | -0.26 | -1.74% | 14.50 | 14.91 | 199728 | 29239.68 | 1.45% |
| 2025-02-10 | 14.36 | 14.90 | 0.56 | 3.91% | 14.36 | 14.90 | 306406 | 44983.07 | 2.23% |
| 2025-02-07 | 14.23 | 14.34 | 0.11 | 0.77% | 14.15 | 14.46 | 250126 | 35844.15 | 1.82% |
| 2025-02-06 | 14.20 | 14.23 | 0.04 | 0.28% | 13.96 | 14.25 | 186574 | 26372.50 | 1.36% |
| 2025-02-05 | 13.80 | 14.19 | 0.58 | 4.26% | 13.72 | 14.27 | 299149 | 42078.43 | 2.17% |
| 2025-01-27 | 13.73 | 13.61 | -0.13 | -0.95% | 13.61 | 13.92 | 151177 | 20755.21 | 1.10% |
| 2025-01-24 | 13.96 | 13.74 | -0.28 | -2.00% | 13.25 | 13.96 | 395121 | 53586.91 | 2.87% |
| 2025-01-23 | 14.20 | 14.02 | -0.17 | -1.20% | 13.90 | 14.30 | 268170 | 37805.65 | 1.95% |
| 2025-01-22 | 14.12 | 14.19 | -1.37 | -8.80% | 14.12 | 14.46 | 442725 | 63123.32 | 3.22% |
| 2025-01-21 | 15.75 | 15.56 | -0.15 | -0.95% | 15.50 | 15.75 | 115834 | 18035.31 | 0.84% |
| 2025-01-20 | 15.82 | 15.71 | -0.04 | -0.25% | 15.68 | 15.89 | 129445 | 20385.22 | 0.94% |
以岭药业(002603)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
